(920145)股票行情
(920145)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 22.400 | 20.910 | -1.460 | -6.53% | 20.100 | 22.480 | 19999 | 4302.933 | 4.12% |
| 2025-12-11 | 21.810 | 22.370 | 0.470 | 2.15% | 21.160 | 23.350 | 10681 | 2358.835 | 2.20% |
| 2025-12-10 | 22.190 | 21.900 | 0.040 | 0.18% | 21.120 | 22.190 | 6686 | 1434.199 | 1.38% |
| 2025-12-09 | 21.940 | 21.860 | -0.080 | -0.36% | 21.800 | 22.430 | 5834 | 1282.604 | 1.20% |
| 2025-12-08 | 22.090 | 21.940 | -0.130 | -0.59% | 21.870 | 22.680 | 5448 | 1205.759 | 1.12% |
| 2025-12-05 | 21.710 | 22.070 | 0.230 | 1.05% | 21.600 | 22.330 | 7044 | 1545.199 | 1.45% |
| 2025-12-04 | 22.440 | 21.840 | -0.600 | -2.67% | 21.820 | 22.790 | 8646 | 1933.408 | 1.78% |
| 2025-12-03 | 22.640 | 22.440 | -0.120 | -0.53% | 22.230 | 22.680 | 5135 | 1150.309 | 1.06% |
| 2025-12-02 | 24.020 | 22.560 | -1.250 | -5.25% | 22.230 | 24.020 | 12823 | 2914.453 | 2.64% |
| 2025-12-01 | 23.950 | 23.810 | 0.240 | 1.02% | 23.520 | 24.060 | 5289 | 1258.206 | 1.09% |
| 2025-11-28 | 23.620 | 23.570 | 0.010 | 0.04% | 22.990 | 23.880 | 4884 | 1142.461 | 1.01% |
| 2025-11-27 | 24.760 | 23.560 | -1.190 | -4.81% | 23.450 | 24.760 | 12213 | 2945.777 | 2.52% |
| 2025-11-26 | 24.310 | 24.750 | 0.270 | 1.10% | 23.940 | 24.860 | 8579 | 2108.996 | 1.77% |
| 2025-11-25 | 24.790 | 24.480 | -0.370 | -1.49% | 24.310 | 25.080 | 9203 | 2272.054 | 1.90% |
| 2025-11-24 | 24.880 | 24.850 | 0.070 | 0.28% | 24.110 | 24.910 | 7628 | 1870.221 | 1.57% |
| 2025-11-21 | 24.980 | 24.780 | 0.130 | 0.53% | 24.000 | 25.490 | 8290 | 2052.257 | 1.71% |
| 2025-11-20 | 25.200 | 24.650 | -0.610 | -2.41% | 24.600 | 25.490 | 6262 | 1566.003 | 1.29% |
| 2025-11-19 | 25.610 | 25.260 | -0.230 | -0.90% | 24.920 | 25.960 | 7312 | 1855.989 | 1.51% |
| 2025-11-18 | 26.640 | 25.490 | -0.920 | -3.48% | 25.430 | 26.670 | 10128 | 2620.908 | 2.09% |
| 2025-11-17 | 27.200 | 26.410 | -0.950 | -3.47% | 26.400 | 27.770 | 11580 | 3124.521 | 2.39% |
| 2025-11-14 | 28.010 | 27.360 | -0.820 | -2.91% | 26.890 | 28.200 | 16116 | 4429.410 | 3.32% |
| 2025-11-13 | 26.270 | 28.180 | 2.190 | 8.43% | 25.990 | 28.520 | 31904 | 8755.764 | 6.58% |
| 2025-11-12 | 24.950 | 25.990 | 0.980 | 3.92% | 24.550 | 26.180 | 17428 | 4460.467 | 3.59% |
| 2025-11-11 | 24.500 | 25.010 | 0.500 | 2.04% | 24.300 | 25.200 | 10852 | 2693.129 | 2.24% |
| 2025-11-10 | 25.280 | 24.510 | -0.470 | -1.88% | 24.320 | 25.540 | 9298 | 2297.104 | 1.92% |
| 2025-11-07 | 24.760 | 24.980 | 0.420 | 1.71% | 24.220 | 25.060 | 10369 | 2569.865 | 2.14% |
| 2025-11-06 | 25.200 | 24.560 | -0.590 | -2.35% | 24.220 | 25.200 | 18797 | 4613.724 | 3.88% |
| 2025-11-05 | 25.420 | 25.150 | -0.100 | -0.40% | 24.720 | 25.420 | 11653 | 2923.607 | 2.40% |
| 2025-11-04 | 26.450 | 25.250 | -1.200 | -4.54% | 25.070 | 26.460 | 15536 | 3960.374 | 3.20% |
| 2025-11-03 | 27.390 | 26.450 | -0.730 | -2.69% | 26.110 | 27.680 | 13267 | 3539.638 | 2.74% |
| 2025-10-31 | 27.860 | 27.180 | -0.870 | -3.10% | 27.180 | 28.500 | 17554 | 4880.428 | 3.62% |
| 2025-10-30 | 28.240 | 28.050 | -0.310 | -1.09% | 27.810 | 28.900 | 18599 | 5299.000 | 3.82% |
| 2025-10-29 | 28.000 | 28.360 | 0.110 | 0.39% | 27.100 | 28.490 | 19617 | 5492.257 | 4.03% |
| 2025-10-28 | 26.550 | 28.250 | 1.940 | 7.37% | 26.240 | 28.350 | 26855 | 7437.346 | 5.52% |
| 2025-10-27 | 26.790 | 26.310 | -0.090 | -0.34% | 26.020 | 26.790 | 7611 | 2007.709 | 1.56% |
| 2025-10-24 | 26.240 | 26.400 | 0.190 | 0.72% | 26.010 | 26.730 | 6862 | 1808.745 | 1.41% |
| 2025-10-23 | 25.920 | 26.210 | -0.290 | -1.09% | 25.920 | 26.880 | 5884 | 1544.274 | 1.21% |
| 2025-10-22 | 26.520 | 26.500 | -0.090 | -0.34% | 26.100 | 26.960 | 9123 | 2421.066 | 1.87% |
| 2025-10-21 | 26.340 | 26.590 | 0.120 | 0.45% | 25.720 | 26.840 | 12327 | 3224.667 | 2.53% |
| 2025-10-20 | 26.990 | 26.470 | -0.180 | -0.68% | 25.880 | 27.130 | 13744 | 3631.975 | 2.82% |
| 2025-10-17 | 25.570 | 26.650 | 1.080 | 4.22% | 25.260 | 27.210 | 20238 | 5333.862 | 4.16% |
| 2025-10-16 | 26.980 | 25.570 | -1.540 | -5.68% | 25.010 | 27.410 | 18148 | 4782.690 | 3.73% |
| 2025-10-15 | 26.300 | 27.110 | 0.790 | 3.00% | 25.820 | 27.660 | 18905 | 5080.555 | 3.88% |
| 2025-10-14 | 29.510 | 26.320 | 0.000 | 0.00% | 26.310 | 29.510 | 22921 | 6321.162 | 4.71% |
| 2025-10-13 | 25.000 | 26.320 | -0.500 | -1.86% | 23.820 | 26.990 | 15908 | 4183.280 | 3.27% |
| 2025-10-10 | 25.980 | 26.820 | 0.840 | 3.23% | 25.500 | 27.420 | 25128 | 6657.130 | 5.16% |
| 2025-10-09 | 25.000 | 25.980 | 0.380 | 1.48% | 24.440 | 26.400 | 26928 | 6876.150 | 5.53% |
| 2025-09-30 | 27.300 | 25.600 | -0.960 | -3.61% | 25.440 | 29.190 | 36040 | 9763.949 | 7.40% |
| 2025-09-29 | 28.000 | 26.560 | -1.580 | -5.61% | 26.140 | 28.000 | 37044 | 10001.416 | 7.61% |
| 2025-09-26 | 28.300 | 28.140 | -1.660 | -5.57% | 26.640 | 29.700 | 69261 | 19186.391 | 14.23% |
| 2025-09-25 | 31.010 | 29.800 | -2.500 | -7.74% | 27.850 | 33.420 | 100146 | 29946.537 | 20.57% |
| 2025-09-24 | 25.890 | 32.300 | 7.450 | 29.98% | 25.890 | 32.300 | 80415 | 24798.371 | 16.52% |
| 2025-09-23 | 27.000 | 24.850 | -1.750 | -6.58% | 23.110 | 27.000 | 38870 | 9527.115 | 7.99% |
| 2025-09-22 | 25.490 | 26.600 | 0.590 | 2.27% | 24.830 | 28.000 | 38445 | 10048.826 | 7.90% |
| 2025-09-19 | 23.690 | 26.010 | 2.230 | 9.38% | 23.510 | 29.490 | 49235 | 12897.211 | 10.12% |
| 2025-09-18 | 24.000 | 23.780 | 0.030 | 0.13% | 23.420 | 24.550 | 21686 | 5207.367 | 4.46% |
| 2025-09-17 | 23.290 | 23.750 | 0.660 | 2.86% | 22.760 | 23.780 | 19664 | 4621.802 | 4.04% |
| 2025-09-16 | 23.110 | 23.090 | -0.040 | -0.17% | 22.710 | 23.190 | 6292 | 1444.817 | 1.29% |
| 2025-09-15 | 23.450 | 23.130 | -0.320 | -1.36% | 22.760 | 23.500 | 4817 | 1110.950 | 0.99% |
| 2025-09-12 | 23.350 | 23.450 | 0.070 | 0.30% | 22.870 | 23.450 | 10441 | 2404.570 | 2.15% |
| 2025-09-11 | 23.460 | 23.380 | -0.080 | -0.34% | 23.020 | 23.570 | 8563 | 1996.150 | 1.76% |
| 2025-09-10 | 23.810 | 23.460 | -0.050 | -0.21% | 22.890 | 23.810 | 15978 | 3723.035 | 3.28% |
| 2025-09-09 | 23.010 | 23.510 | 0.590 | 2.57% | 22.220 | 23.700 | 20531 | 4758.674 | 4.22% |
| 2025-09-08 | 23.010 | 22.920 | 0.090 | 0.39% | 22.690 | 23.300 | 14421 | 3320.913 | 2.96% |
| 2025-09-05 | 22.490 | 22.830 | 0.330 | 1.47% | 22.380 | 22.960 | 10137 | 2308.538 | 2.08% |
| 2025-09-04 | 22.370 | 22.500 | 0.050 | 0.22% | 21.810 | 22.750 | 10723 | 2387.104 | 2.20% |
| 2025-09-03 | 23.000 | 22.450 | -0.290 | -1.28% | 22.040 | 23.150 | 13431 | 3033.669 | 2.76% |
| 2025-09-02 | 23.060 | 22.740 | -0.290 | -1.26% | 22.500 | 23.180 | 10041 | 2289.093 | 2.06% |
| 2025-09-01 | 22.890 | 23.030 | 0.040 | 0.17% | 22.450 | 23.470 | 11803 | 2699.224 | 2.42% |
| 2025-08-29 | 23.120 | 22.990 | -0.090 | -0.39% | 22.560 | 23.250 | 10885 | 2490.945 | 2.24% |
| 2025-08-28 | 23.180 | 23.080 | 0.060 | 0.26% | 22.350 | 23.470 | 17235 | 3943.784 | 3.54% |
| 2025-08-27 | 24.000 | 23.020 | -0.420 | -1.79% | 23.020 | 24.000 | 16348 | 3807.312 | 3.35% |
| 2025-08-26 | 23.000 | 23.440 | 0.320 | 1.38% | 22.990 | 23.930 | 26749 | 6315.441 | 5.49% |
| 2025-08-25 | 23.000 | 23.120 | 0.120 | 0.52% | 22.870 | 23.680 | 19954 | 4631.234 | 4.09% |
| 2025-08-22 | 22.290 | 23.000 | 0.710 | 3.19% | 22.100 | 23.570 | 27125 | 6238.143 | 5.56% |
| 2025-08-21 | 23.120 | 22.290 | -0.600 | -2.62% | 22.260 | 23.710 | 16693 | 3821.941 | 3.42% |
| 2025-08-20 | 21.810 | 22.890 | 0.770 | 3.48% | 21.620 | 23.460 | 21451 | 4892.633 | 4.40% |
| 2025-08-19 | 21.450 | 22.120 | 0.670 | 3.12% | 21.210 | 22.550 | 18013 | 3974.031 | 3.69% |
| 2025-08-18 | 21.020 | 21.450 | 0.450 | 2.14% | 20.880 | 21.530 | 16438 | 3493.849 | 3.37% |
| 2025-08-15 | 20.280 | 21.000 | 1.030 | 5.16% | 19.950 | 21.450 | 17489 | 3616.399 | 3.59% |
深证大盘股票行情在线 K线走势图
(920145)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
